Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.51 | 10.60 | 10.46 | 10.59 | 27,113 | +0.11(+1.06%) |
Aug 30, 2004 | 10.60 | 10.60 | 10.46 | 10.47 | 16,591 | -0.13(-1.19%) |
Aug 27, 2004 | 10.64 | 10.68 | 10.57 | 10.60 | 25,360 | -0.05(-0.49%) |
Aug 26, 2004 | 10.62 | 10.68 | 10.56 | 10.65 | 61,242 | -0.04(-0.42%) |
Aug 25, 2004 | 10.59 | 10.74 | 10.53 | 10.70 | 20,908 | +0.09(+0.84%) |
Aug 24, 2004 | 10.75 | 10.75 | 10.61 | 10.61 | 37,230 | -0.02(-0.21%) |
Aug 23, 2004 | 10.72 | 10.89 | 10.60 | 10.63 | 35,342 | -0.12(-1.10%) |
Aug 20, 2004 | 10.68 | 10.79 | 10.67 | 10.75 | 444,746 | +0.13(+1.19%) |
Aug 19, 2004 | 10.57 | 10.72 | 10.57 | 10.62 | 16,187 | +0.07(+0.63%) |
Aug 18, 2004 | 10.50 | 10.59 | 10.48 | 10.56 | 8,093 | +0.06(+0.56%) |
Aug 17, 2004 | 10.54 | 10.56 | 10.47 | 10.50 | 10,521 | -0.06(-0.56%) |
Aug 16, 2004 | 10.46 | 10.56 | 10.46 | 10.56 | 14,838 | +0.18(+1.71%) |
Aug 13, 2004 | 10.36 | 10.46 | 10.29 | 10.38 | 106,161 | +0.21(+2.04%) |
Aug 12, 2004 | 10.25 | 10.30 | 10.17 | 10.17 | 70,414 | -0.13(-1.22%) |
Aug 11, 2004 | 10.36 | 10.39 | 10.27 | 10.30 | 22,392 | -0.19(-1.77%) |
Aug 10, 2004 | 10.45 | 10.51 | 10.41 | 10.48 | 7,823 | +0.04(+0.36%) |
Aug 09, 2004 | 10.42 | 10.45 | 10.38 | 10.45 | 32,239 | +0.03(+0.28%) |
Aug 06, 2004 | 10.48 | 10.50 | 10.38 | 10.42 | 52,878 | -0.11(-1.06%) |
Aug 05, 2004 | 10.69 | 10.69 | 10.53 | 10.53 | 33,049 | -0.15(-1.39%) |
Aug 04, 2004 | 10.69 | 10.74 | 10.68 | 10.68 | 94,830 | -0.04(-0.42%) |
Aug 03, 2004 | 10.70 | 10.78 | 10.70 | 10.72 | 68,661 | +0.04(+0.35%) |
Aug 02, 2004 | 10.59 | 10.68 | 10.53 | 10.68 | 95,235 | +0.04(+0.35%) |
Jul 30, 2004 | 10.70 | 10.70 | 10.62 | 10.65 | 23,876 | +0.02(+0.21%) |
Jul 29, 2004 | 10.55 | 10.62 | 10.52 | 10.62 | 83,769 | +0.16(+1.56%) |
Jul 28, 2004 | 10.42 | 10.48 | 10.38 | 10.46 | 33,588 | +0.07(+0.64%) |
Jul 27, 2004 | 10.42 | 10.42 | 10.30 | 10.39 | 108,320 | -0.06(-0.57%) |
Jul 26, 2004 | 10.61 | 10.61 | 10.39 | 10.45 | 89,434 | -0.20(-1.88%) |
Jul 23, 2004 | 10.63 | 10.66 | 10.57 | 10.65 | 108,859 | -0.01(-0.07%) |
Jul 22, 2004 | 10.66 | 10.69 | 10.61 | 10.66 | 48,696 | +0.02(+0.21%) |
Jul 21, 2004 | 10.71 | 10.71 | 10.61 | 10.64 | 99,821 | -0.04(-0.42%) |
Jul 20, 2004 | 10.72 | 10.72 | 10.66 | 10.68 | 14,433 | -0.01(-0.07%) |
Jul 19, 2004 | 10.58 | 10.71 | 10.58 | 10.69 | 104,273 | +0.08(+0.77%) |
Jul 16, 2004 | 10.65 | 10.68 | 10.56 | 10.61 | 112,906 | +0.07(+0.63%) |
Jul 15, 2004 | 10.70 | 10.70 | 10.54 | 10.54 | 11,196 | -0.12(-1.11%) |
Jul 14, 2004 | 10.64 | 10.68 | 10.62 | 10.66 | 493,443 | +0.03(+0.28%) |
Jul 13, 2004 | 10.60 | 10.63 | 10.50 | 10.63 | 40,333 | +0.03(+0.28%) |
Jul 12, 2004 | 10.66 | 10.66 | 10.57 | 10.60 | 8,498 | -0.05(-0.49%) |
Jul 09, 2004 | 10.64 | 10.68 | 10.58 | 10.65 | 57,869 | +0.03(+0.28%) |
Jul 08, 2004 | 10.67 | 10.67 | 10.59 | 10.62 | 143,392 | -0.02(-0.21%) |
Jul 07, 2004 | 10.65 | 10.70 | 10.63 | 10.65 | 37,770 | +0.07(+0.70%) |
Jul 06, 2004 | 10.62 | 10.64 | 10.55 | 10.57 | 118,841 | -0.01(-0.14%) |
Jul 02, 2004 | 10.64 | 10.64 | 10.56 | 10.59 | 164,166 | -0.08(-0.76%) |
Jul 01, 2004 | 10.68 | 10.73 | 10.50 | 10.67 | 161,603 | +0.01(+0.14%) |
Jun 30, 2004 | 10.60 | 10.68 | 10.50 | 10.65 | 171,045 | +0.15(+1.41%) |
Jun 29, 2004 | 10.51 | 10.51 | 10.44 | 10.50 | 2,286,862 | +0.09(+0.85%) |
Jun 28, 2004 | 10.58 | 10.58 | 10.42 | 10.42 | 164,031 | -0.07(-0.71%) |
Jun 25, 2004 | 10.52 | 10.58 | 10.47 | 10.49 | 19,694 | -0.03(-0.28%) |
Jun 24, 2004 | 10.59 | 10.62 | 10.52 | 10.52 | 46,673 | +0.04(+0.42%) |
Jun 23, 2004 | 10.49 | 10.50 | 10.42 | 10.47 | 152,970 | +0.04(+0.36%) |
Jun 22, 2004 | 10.33 | 10.44 | 10.33 | 10.44 | 70,819 | +0.12(+1.15%) |
Jun 21, 2004 | 10.38 | 10.38 | 10.29 | 10.32 | 58,004 | +0.03(+0.29%) |
Jun 18, 2004 | 10.34 | 10.43 | 10.29 | 10.29 | 82,420 | +0.02(+0.22%) |
Jun 17, 2004 | 10.18 | 10.29 | 10.15 | 10.27 | 60,702 | +0.09(+0.87%) |
Jun 16, 2004 | 10.17 | 10.18 | 10.12 | 10.18 | 5,800 | +0.03(+0.29%) |
Jun 15, 2004 | 10.02 | 10.18 | 10.02 | 10.15 | 323,206 | +0.19(+1.94%) |
Jun 14, 2004 | 10.00 | 10.07 | 9.956 | 9.956 | 66,637 | -0.19(-1.90%) |
Jun 10, 2004 | 10.11 | 10.19 | 10.11 | 10.15 | 42,626 | +0.06(+0.59%) |
Jun 09, 2004 | 10.23 | 10.25 | 10.09 | 10.09 | 407,920 | -0.23(-2.23%) |
Jun 08, 2004 | 10.29 | 10.32 | 10.29 | 10.32 | 30,486 | +0.01(+0.14%) |
Jun 07, 2004 | 10.27 | 10.31 | 10.23 | 10.30 | 69,875 | +0.13(+1.31%) |
Jun 04, 2004 | 10.15 | 10.20 | 10.10 | 10.17 | 33,183 | +0.10(+0.96%) |
Jun 03, 2004 | 10.13 | 10.14 | 10.03 | 10.07 | 23,741 | +0.01(+0.07%) |
Jun 02, 2004 | 10.16 | 10.16 | 10.06 | 10.07 | 238,223 | -0.05(-0.51%) |
Jun 01, 2004 | 10.10 | 10.13 | 10.01 | 10.12 | 35,746 | +0.04(+0.44%) |
May 28, 2004 | 10.13 | 10.13 | 10.02 | 10.07 | 163,626 | -0.05(-0.51%) |
May 27, 2004 | 10.05 | 10.13 | 10.04 | 10.13 | 81,476 | +0.10(+0.96%) |
May 26, 2004 | 10.10 | 10.14 | 9.986 | 10.03 | 48,831 | -0.01(-0.15%) |
May 25, 2004 | 9.889 | 10.04 | 9.889 | 10.04 | 148,518 | +0.18(+1.80%) |
May 24, 2004 | 9.882 | 9.904 | 9.860 | 9.867 | 70,954 | +0.05(+0.53%) |
May 21, 2004 | 9.830 | 9.867 | 9.785 | 9.815 | 21,448 | -0.04(-0.38%) |
May 20, 2004 | 9.823 | 9.882 | 9.808 | 9.852 | 288,403 | +0.07(+0.76%) |
May 19, 2004 | 9.911 | 9.941 | 9.778 | 9.778 | 176,711 | +0.09(+0.92%) |
May 18, 2004 | 9.652 | 9.689 | 9.608 | 9.689 | 692,951 | +0.05(+0.54%) |
May 17, 2004 | 9.756 | 9.763 | 9.622 | 9.637 | 102,654 | -0.14(-1.44%) |
May 14, 2004 | 9.674 | 9.785 | 9.667 | 9.778 | 153,374 | +0.00(+0.00%) |
May 13, 2004 | 9.748 | 9.800 | 9.726 | 9.778 | 166,594 | +0.04(+0.46%) |
May 12, 2004 | 9.808 | 9.837 | 9.682 | 9.734 | 385,662 | -0.07(-0.68%) |
May 11, 2004 | 9.711 | 9.837 | 9.711 | 9.800 | 233,097 | +0.13(+1.30%) |
May 10, 2004 | 9.667 | 9.785 | 9.637 | 9.674 | 501,132 | -0.25(-2.54%) |
May 07, 2004 | 10.06 | 10.06 | 9.874 | 9.926 | 248,610 | -0.22(-2.19%) |
May 06, 2004 | 10.15 | 10.16 | 10.04 | 10.15 | 476,581 | -0.06(-0.58%) |
May 05, 2004 | 10.20 | 10.23 | 10.14 | 10.21 | 49,371 | +0.01(+0.07%) |
May 04, 2004 | 10.06 | 10.21 | 10.06 | 10.20 | 225,138 | +0.21(+2.15%) |
May 03, 2004 | 9.986 | 10.01 | 9.919 | 9.986 | 51,664 | +0.08(+0.82%) |
Apr 30, 2004 | 9.978 | 10.00 | 9.867 | 9.904 | 493,847 | +0.00(+0.00%) |
Apr 29, 2004 | 10.07 | 10.10 | 9.889 | 9.904 | 1,133,786 | -0.14(-1.40%) |
Apr 28, 2004 | 10.33 | 10.33 | 9.963 | 10.04 | 1,141,610 | -0.47(-4.44%) |
Apr 27, 2004 | 10.57 | 10.57 | 10.48 | 10.51 | 257,648 | -0.09(-0.84%) |
Apr 26, 2004 | 10.65 | 10.70 | 10.55 | 10.60 | 36,556 | +0.05(+0.49%) |
Apr 23, 2004 | 10.62 | 10.62 | 10.52 | 10.55 | 370,824 | -0.07(-0.70%) |
Apr 22, 2004 | 10.45 | 10.65 | 10.42 | 10.62 | 73,922 | +0.20(+1.92%) |
Apr 21, 2004 | 10.48 | 10.50 | 10.39 | 10.42 | 82,015 | -0.03(-0.28%) |
Apr 20, 2004 | 10.69 | 10.69 | 10.45 | 10.45 | 207,197 | -0.28(-2.62%) |
Apr 19, 2004 | 10.73 | 10.74 | 10.64 | 10.73 | 142,987 | +0.03(+0.28%) |
Apr 16, 2004 | 10.68 | 10.76 | 10.66 | 10.70 | 114,795 | +0.02(+0.21%) |
Apr 15, 2004 | 10.63 | 10.73 | 10.57 | 10.68 | 236,065 | +0.05(+0.49%) |
Apr 14, 2004 | 10.74 | 10.79 | 10.57 | 10.63 | 257,108 | -0.27(-2.52%) |
Apr 13, 2004 | 11.08 | 11.09 | 10.85 | 10.90 | 81,745 | -0.18(-1.61%) |
Apr 12, 2004 | 11.05 | 11.09 | 10.97 | 11.08 | 439,485 | +0.05(+0.47%) |
Apr 08, 2004 | 11.09 | 11.09 | 10.97 | 11.03 | 101,575 | -0.09(-0.80%) |
Apr 07, 2004 | 11.17 | 11.17 | 11.05 | 11.12 | 95,370 | -0.05(-0.46%) |
Apr 06, 2004 | 11.14 | 11.19 | 11.13 | 11.17 | 77,159 | -0.01(-0.13%) |
Apr 05, 2004 | 11.05 | 11.20 | 11.05 | 11.19 | 149,193 | +0.09(+0.80%) |
Apr 02, 2004 | 11.01 | 11.11 | 10.96 | 11.10 | 166,054 | +0.13(+1.15%) |
Apr 01, 2004 | 10.87 | 10.99 | 10.87 | 10.97 | 64,074 | +0.16(+1.44%) |
Mar 31, 2004 | 10.87 | 10.96 | 10.82 | 10.82 | 369,880 | -0.12(-1.08%) |
Mar 30, 2004 | 10.82 | 10.95 | 10.78 | 10.93 | 85,118 | +0.14(+1.31%) |
Mar 29, 2004 | 10.75 | 11.45 | 10.75 | 10.79 | 83,634 | +0.16(+1.53%) |
Mar 26, 2004 | 10.61 | 10.70 | 10.61 | 10.63 | 249,554 | +0.07(+0.70%) |
Mar 25, 2004 | 10.45 | 10.56 | 10.38 | 10.56 | 82,825 | +0.18(+1.71%) |
Mar 24, 2004 | 10.49 | 10.49 | 10.34 | 10.38 | 56,790 | -0.11(-1.06%) |
Mar 23, 2004 | 10.56 | 10.56 | 10.43 | 10.49 | 76,080 | +0.02(+0.21%) |
Mar 22, 2004 | 10.53 | 10.59 | 10.42 | 10.47 | 146,360 | -0.07(-0.70%) |
Mar 19, 2004 | 10.58 | 10.67 | 10.53 | 10.54 | 215,695 | -0.11(-1.04%) |
Mar 18, 2004 | 10.60 | 10.65 | 10.59 | 10.65 | 32,104 | +0.02(+0.21%) |
Mar 17, 2004 | 10.49 | 10.63 | 10.46 | 10.63 | 43,570 | +0.15(+1.41%) |
Mar 16, 2004 | 10.40 | 10.56 | 10.40 | 10.48 | 217,179 | +0.14(+1.36%) |
Mar 15, 2004 | 10.53 | 10.55 | 10.33 | 10.34 | 759,050 | -0.21(-1.97%) |
Mar 12, 2004 | 10.53 | 10.59 | 10.47 | 10.55 | 50,315 | -0.05(-0.49%) |
Mar 11, 2004 | 10.59 | 10.67 | 10.47 | 10.60 | 207,062 | -0.06(-0.56%) |
Mar 10, 2004 | 10.88 | 10.88 | 10.64 | 10.66 | 182,781 | -0.26(-2.38%) |
Mar 09, 2004 | 10.94 | 10.97 | 10.85 | 10.92 | 99,147 | -0.09(-0.81%) |
Mar 08, 2004 | 11.05 | 11.10 | 10.97 | 11.01 | 254,950 | -0.01(-0.13%) |
Mar 05, 2004 | 10.93 | 11.05 | 10.93 | 11.02 | 101,440 | +0.13(+1.16%) |
Mar 04, 2004 | 10.89 | 10.94 | 10.84 | 10.90 | 31,295 | +0.09(+0.82%) |
Mar 03, 2004 | 10.80 | 10.88 | 10.75 | 10.81 | 196,136 | -0.05(-0.48%) |
Mar 02, 2004 | 10.97 | 10.99 | 10.85 | 10.86 | 74,326 | -0.13(-1.15%) |
Mar 01, 2004 | 10.97 | 11.02 | 10.93 | 10.99 | 152,565 | +0.10(+0.89%) |
Feb 27, 2004 | 10.74 | 10.93 | 10.74 | 10.89 | 244,563 | +0.14(+1.31%) |
Feb 26, 2004 | 10.68 | 10.80 | 10.65 | 10.75 | 63,535 | +0.04(+0.35%) |
Feb 25, 2004 | 10.66 | 10.73 | 10.65 | 10.71 | 24,685 | +0.05(+0.49%) |
Feb 24, 2004 | 10.65 | 10.73 | 10.58 | 10.66 | 66,367 | +0.05(+0.49%) |
Feb 23, 2004 | 10.66 | 10.70 | 10.60 | 10.61 | 343,171 | -0.07(-0.62%) |
Feb 20, 2004 | 10.72 | 10.75 | 10.59 | 10.68 | 267,630 | -0.15(-1.37%) |
Feb 19, 2004 | 11.03 | 11.03 | 10.79 | 10.82 | 255,489 | -0.03(-0.27%) |
Feb 18, 2004 | 11.05 | 11.08 | 10.85 | 10.85 | 228,915 | -0.21(-1.88%) |
Feb 17, 2004 | 11.06 | 11.11 | 11.03 | 11.06 | 91,323 | +0.09(+0.81%) |
Feb 13, 2004 | 11.03 | 11.08 | 10.92 | 10.97 | 58,544 | -0.04(-0.40%) |
Feb 12, 2004 | 11.02 | 11.09 | 10.99 | 11.02 | 61,511 | -0.07(-0.60%) |
Feb 11, 2004 | 10.91 | 11.11 | 10.90 | 11.08 | 150,272 | +0.15(+1.36%) |
Feb 10, 2004 | 10.86 | 10.95 | 10.84 | 10.93 | 70,279 | +0.09(+0.82%) |
Feb 09, 2004 | 10.85 | 10.87 | 10.82 | 10.85 | 78,643 | +0.03(+0.27%) |
Feb 06, 2004 | 10.70 | 10.82 | 10.65 | 10.82 | 64,749 | +0.17(+1.60%) |
Feb 05, 2004 | 10.62 | 10.70 | 10.62 | 10.65 | 46,268 | +0.04(+0.42%) |
Feb 04, 2004 | 10.70 | 10.70 | 10.59 | 10.60 | 54,632 | -0.16(-1.45%) |
Feb 03, 2004 | 10.76 | 10.84 | 10.75 | 10.76 | 328,467 | +0.01(+0.14%) |
Feb 02, 2004 | 10.61 | 10.79 | 10.54 | 10.74 | 259,806 | +0.13(+1.26%) |
Jan 30, 2004 | 10.47 | 10.66 | 10.47 | 10.61 | 1,205,685 | +0.11(+1.06%) |
Jan 29, 2004 | 10.65 | 10.70 | 10.42 | 10.50 | 215,695 | -0.15(-1.39%) |
Jan 28, 2004 | 10.81 | 10.87 | 10.65 | 10.65 | 170,911 | -0.21(-1.98%) |
Jan 27, 2004 | 10.93 | 10.94 | 10.82 | 10.86 | 555,359 | +0.01(+0.07%) |
Jan 26, 2004 | 10.87 | 10.91 | 10.79 | 10.85 | 113,041 | +0.03(+0.27%) |
Jan 23, 2004 | 10.92 | 10.96 | 10.82 | 10.82 | 107,645 | -0.17(-1.55%) |
Jan 22, 2004 | 11.02 | 11.04 | 10.91 | 10.99 | 143,122 | -0.05(-0.47%) |
Jan 21, 2004 | 11.02 | 11.05 | 10.90 | 11.05 | 144,606 | -0.03(-0.27%) |
Jan 20, 2004 | 10.99 | 11.12 | 10.94 | 11.08 | 330,356 | +0.31(+2.89%) |
Jan 16, 2004 | 10.82 | 10.85 | 10.71 | 10.76 | 286,785 | -0.04(-0.34%) |
Jan 15, 2004 | 10.73 | 10.81 | 10.68 | 10.80 | 101,980 | -0.04(-0.34%) |
Jan 14, 2004 | 10.82 | 10.86 | 10.76 | 10.84 | 86,062 | -0.06(-0.54%) |
Jan 13, 2004 | 10.96 | 11.02 | 10.87 | 10.90 | 486,428 | +0.01(+0.14%) |
Jan 12, 2004 | 10.89 | 10.90 | 10.80 | 10.88 | 370,015 | -0.01(-0.07%) |
Jan 09, 2004 | 10.68 | 10.94 | 10.60 | 10.89 | 5,967,318 | +0.04(+0.34%) |
Jan 08, 2004 | 10.93 | 10.93 | 10.80 | 10.85 | 240,786 | +0.04(+0.41%) |
Jan 07, 2004 | 10.73 | 10.82 | 10.73 | 10.81 | 601,493 | +0.01(+0.07%) |
Jan 06, 2004 | 10.85 | 10.86 | 10.78 | 10.80 | 299,735 | -0.02(-0.21%) |
Jan 05, 2004 | 10.82 | 10.85 | 10.79 | 10.82 | 909,727 | +0.05(+0.48%) |
Jan 02, 2004 | 10.60 | 10.86 | 10.60 | 10.77 | 174,957 | +0.21(+1.97%) |
Dec 31, 2003 | 10.56 | 10.61 | 10.53 | 10.56 | 49,101 | +0.01(+0.07%) |
Dec 30, 2003 | 10.50 | 10.56 | 10.45 | 10.56 | 103,868 | +0.08(+0.78%) |
Dec 29, 2003 | 10.39 | 10.49 | 10.38 | 10.47 | 184,940 | +0.10(+0.93%) |
Dec 26, 2003 | 10.30 | 10.42 | 10.22 | 10.38 | 77,834 | +0.07(+0.72%) |
Dec 24, 2003 | 10.27 | 10.36 | 10.23 | 10.30 | 25,495 | +0.07(+0.73%) |
Dec 23, 2003 | 10.17 | 10.24 | 10.16 | 10.23 | 100,496 | +0.05(+0.51%) |
Dec 22, 2003 | 10.16 | 10.16 | 10.09 | 10.18 | 101,710 | -0.08(-0.80%) |
Dec 19, 2003 | 10.23 | 10.23 | 10.23 | 10.26 | 38,714 | +0.00(+0.00%) |
Dec 18, 2003 | 10.19 | 10.27 | 10.19 | 10.26 | 48,157 | +0.08(+0.80%) |
Dec 17, 2003 | 10.09 | 10.15 | 10.05 | 10.18 | 151,486 | +0.10(+0.96%) |
Dec 16, 2003 | 10.11 | 10.17 | 10.11 | 10.08 | 357,334 | -0.04(-0.44%) |
Dec 15, 2003 | 10.26 | 10.26 | 10.09 | 10.13 | 566,286 | -0.04(-0.44%) |
Dec 12, 2003 | 10.21 | 10.26 | 10.21 | 10.17 | 264,662 | -0.04(-0.36%) |
Dec 11, 2003 | 10.01 | 10.21 | 9.949 | 10.21 | 54,497 | +0.05(+0.51%) |
Dec 10, 2003 | 10.30 | 10.30 | 10.09 | 10.16 | 79,857 | -0.15(-1.44%) |
Dec 09, 2003 | 10.39 | 10.42 | 10.30 | 10.30 | 95,909 | -0.09(-0.86%) |
Dec 08, 2003 | 10.31 | 10.40 | 10.31 | 10.39 | 189,661 | +0.10(+0.94%) |
Dec 05, 2003 | 10.29 | 10.33 | 10.27 | 10.30 | 50,180 | +0.01(+0.07%) |
Dec 04, 2003 | 10.33 | 10.33 | 10.23 | 10.29 | 103,463 | -0.08(-0.79%) |
Dec 03, 2003 | 10.35 | 10.37 | 10.32 | 10.37 | 70,684 | +0.07(+0.65%) |
Dec 02, 2003 | 10.19 | 10.32 | 10.19 | 10.30 | 88,220 | +0.07(+0.73%) |
Dec 01, 2003 | 10.26 | 10.26 | 10.13 | 10.23 | 124,777 | +0.02(+0.22%) |
Nov 28, 2003 | 10.25 | 10.27 | 10.21 | 10.21 | 436,922 | +0.09(+0.88%) |
Nov 26, 2003 | 10.07 | 10.17 | 10.05 | 10.12 | 58,274 | +0.05(+0.52%) |
Nov 25, 2003 | 10.06 | 10.09 | 10.04 | 10.07 | 27,518 | +0.11(+1.12%) |
Nov 24, 2003 | 10.01 | 10.01 | 9.919 | 9.956 | 148,923 | -0.13(-1.25%) |
Nov 21, 2003 | 9.986 | 10.11 | 9.986 | 10.08 | 150,272 | +0.04(+0.44%) |
Nov 20, 2003 | 10.01 | 10.13 | 10.01 | 10.04 | 169,292 | +0.01(+0.15%) |
Nov 19, 2003 | 9.934 | 9.934 | 9.934 | 10.02 | 105,892 | +0.09(+0.90%) |
Nov 18, 2003 | 9.963 | 10.01 | 9.934 | 9.934 | 86,871 | +0.06(+0.60%) |
Nov 17, 2003 | 9.904 | 9.904 | 9.793 | 9.874 | 78,373 | -0.06(-0.60%) |
Nov 14, 2003 | 9.949 | 10.01 | 9.897 | 9.934 | 509,900 | -0.07(-0.74%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.934 | 10.01 | 39,524 | +0.01(+0.15%) |
Nov 12, 2003 | 9.956 | 10.01 | 9.956 | 9.993 | 108,859 | +0.10(+0.97%) |
Nov 11, 2003 | 9.934 | 9.934 | 9.852 | 9.897 | 23,201 | -0.04(-0.45%) |
Nov 10, 2003 | 9.971 | 9.971 | 9.934 | 9.941 | 25,899 | +0.04(+0.45%) |
Nov 07, 2003 | 9.852 | 9.852 | 9.852 | 9.897 | 148,923 | +0.01(+0.15%) |
Nov 06, 2003 | 9.874 | 9.897 | 9.785 | 9.882 | 33,049 | -0.01(-0.15%) |
Nov 05, 2003 | 9.845 | 9.867 | 9.845 | 9.897 | 62,725 | +0.04(+0.38%) |
Nov 04, 2003 | 9.845 | 9.867 | 9.845 | 9.860 | 13,400 | +0.04(+0.45%) |
Nov 03, 2003 | 9.845 | 9.845 | 9.756 | 9.815 | 102,511 | +0.01(+0.15%) |
Oct 31, 2003 | 9.845 | 9.845 | 9.800 | 9.800 | 205,578 | -0.10(-1.05%) |
Oct 30, 2003 | 9.845 | 9.904 | 9.845 | 9.904 | 9,847 | +0.10(+0.98%) |
Oct 29, 2003 | 9.874 | 9.882 | 9.793 | 9.808 | 430,312 | -0.04(-0.45%) |
Oct 28, 2003 | 9.778 | 9.852 | 9.778 | 9.852 | 418,037 | +0.07(+0.76%) |
Oct 27, 2003 | 9.734 | 9.785 | 9.726 | 9.778 | 166,864 | +0.04(+0.38%) |
Oct 24, 2003 | 9.823 | 9.823 | 9.704 | 9.741 | 95,370 | -0.07(-0.76%) |
Oct 23, 2003 | 9.860 | 9.860 | 9.771 | 9.815 | 44,245 | -0.07(-0.75%) |
Oct 22, 2003 | 9.897 | 9.934 | 9.837 | 9.889 | 239,032 | +0.08(+0.83%) |
Oct 21, 2003 | 9.793 | 9.867 | 9.771 | 9.808 | 100,496 | +0.02(+0.23%) |
Oct 20, 2003 | 9.748 | 9.823 | 9.748 | 9.785 | 336,156 | -0.03(-0.30%) |
Oct 17, 2003 | 9.919 | 9.919 | 9.763 | 9.815 | 42,626 | -0.04(-0.38%) |
Oct 16, 2003 | 9.815 | 9.904 | 9.815 | 9.852 | 53,957 | -0.01(-0.08%) |
Oct 15, 2003 | 9.808 | 9.882 | 9.808 | 9.860 | 247,665 | +0.05(+0.53%) |
Oct 14, 2003 | 9.711 | 9.808 | 9.689 | 9.808 | 11,179,094 | +0.10(+0.99%) |
Oct 13, 2003 | 9.637 | 9.637 | 9.637 | 9.711 | 64,209 | +0.01(+0.08%) |
Oct 10, 2003 | 9.637 | 9.696 | 9.637 | 9.704 | 517,319 | +0.16(+1.71%) |
Oct 09, 2003 | 9.578 | 9.608 | 9.578 | 9.541 | 49,236 | +0.09(+0.94%) |
Oct 08, 2003 | 9.600 | 9.600 | 9.452 | 9.452 | 312,280 | -0.12(-1.24%) |
Oct 07, 2003 | 9.608 | 9.608 | 9.570 | 9.570 | 34,532 | +0.12(+1.25%) |
Oct 06, 2003 | 9.407 | 9.415 | 9.348 | 9.452 | 268,709 | +0.02(+0.24%) |
Oct 03, 2003 | 9.474 | 9.496 | 9.430 | 9.430 | 173,474 | +0.01(+0.08%) |
Oct 02, 2003 | 9.422 | 9.444 | 9.400 | 9.422 | 877,352 | +0.12(+1.27%) |
Oct 01, 2003 | 9.326 | 9.326 | 9.304 | 9.304 | 17,671 | +0.10(+1.13%) |
Sep 30, 2003 | 9.229 | 9.229 | 9.200 | 9.200 | 22,797 | -0.04(-0.48%) |
Sep 29, 2003 | 9.192 | 9.244 | 9.192 | 9.244 | 35,207 | +0.06(+0.65%) |
Sep 26, 2003 | 9.200 | 9.259 | 9.185 | 9.185 | 251,038 | -0.24(-2.52%) |
Sep 25, 2003 | 9.474 | 9.474 | 9.400 | 9.422 | 24,550 | -0.04(-0.39%) |
Sep 24, 2003 | 9.407 | 9.504 | 9.407 | 9.459 | 394,296 | -0.01(-0.16%) |
Sep 23, 2003 | 9.385 | 9.474 | 9.378 | 9.474 | 14,703 | +0.07(+0.71%) |
Sep 22, 2003 | 9.430 | 9.430 | 9.430 | 9.407 | 230,129 | -0.01(-0.08%) |
Sep 19, 2003 | 9.459 | 9.519 | 9.415 | 9.415 | 238,627 | +0.10(+1.03%) |
Sep 18, 2003 | 9.326 | 9.430 | 9.311 | 9.318 | 277,612 | -0.02(-0.24%) |
Sep 17, 2003 | 9.304 | 9.393 | 9.304 | 9.341 | 72,438 | +0.07(+0.72%) |
Sep 16, 2003 | 9.304 | 9.363 | 9.259 | 9.274 | 43,031 | -0.05(-0.56%) |
Sep 15, 2003 | 9.348 | 9.348 | 9.244 | 9.326 | 39,524 | -0.04(-0.47%) |
Sep 12, 2003 | 9.304 | 9.370 | 9.229 | 9.370 | 50,045 | +0.18(+1.94%) |
Sep 11, 2003 | 9.304 | 9.304 | 9.192 | 9.192 | 4,279,116 | -0.12(-1.27%) |
Sep 10, 2003 | 9.326 | 9.341 | 9.311 | 9.311 | 108,589 | -0.06(-0.63%) |
Sep 09, 2003 | 9.393 | 9.415 | 9.267 | 9.370 | 21,313 | -0.04(-0.39%) |
Sep 08, 2003 | 9.281 | 9.407 | 9.281 | 9.407 | 33,723 | +0.13(+1.36%) |
Sep 05, 2003 | 9.267 | 9.333 | 9.259 | 9.281 | 64,749 | -0.06(-0.63%) |
Sep 04, 2003 | 9.215 | 9.341 | 9.215 | 9.341 | 138,401 | +0.16(+1.78%) |
Sep 03, 2003 | 9.096 | 9.259 | 9.096 | 9.178 | 23,336 | +0.07(+0.81%) |